Dark

NEM20270115P45
NEM Jan 15 2027 45.00 Put (NEM270115P00045000)
option OPRA

EOD

Aug 5, 2026

0.0400-76.471%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	-76.471%	1	1,600	0.000%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+6.250%	2	1,600	-76.471%
2026-07-09	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,602	-75.000%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-54.167%	3	1,605	-63.636%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+9.091%	1	1,605	-83.333%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,605	-81.818%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-45.946%	2	1,605	-80.000%
2026-06-01	0.3800	0.3800	0.3700	0.3700	+54.167%	4	1,607	-89.189%
2026-05-18	0.2400	0.2400	0.2400	0.2400	+50.000%	200	1,604	-83.333%
2026-05-08	0.1700	0.1700	0.1600	0.1600	-36.000%	7	1,736	-75.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,734	-84.000%
2026-04-27	0.2100	0.2200	0.2100	0.2100	-30.000%	12	1,734	-80.952%
2026-04-20	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,735	-86.667%
2026-04-17	0.3000	0.3000	0.3000	0.3000	-16.667%	10	1,735	-86.667%
2026-04-09	0.6500	0.6500	0.3500	0.3600	-36.842%	22	1,735	-88.889%
2026-03-27	0.5500	0.5700	0.5500	0.5700	-16.176%	6	1,754	-92.982%
2026-03-24	0.6500	0.6900	0.5500	0.6800	+4.615%	549	1,748	-94.118%
2026-03-23	0.7000	0.7000	0.5700	0.6500	-16.667%	114	1,898	-93.846%
2026-03-19	0.7800	0.7800	0.7800	0.7800	+50.000%	5	1,963	-94.872%
2026-03-18	0.5200	0.5200	0.5200	0.5200	+8.333%	60	1,966	-92.308%
2026-03-17	0.4500	0.4800	0.4500	0.4800	+4.348%	150	1,906	-91.667%
2026-03-16	0.4600	0.4800	0.3800	0.4600	+9.524%	440	1,905	-91.304%
2026-03-11	0.4200	0.4200	0.4200	0.4200	-6.667%	2	1,676	-90.476%
2026-03-09	0.4500	0.4500	0.4500	0.4500	+36.364%	2	1,678	-91.111%
2026-02-25	0.3300	0.3300	0.3300	0.3300	-17.500%	100	1,578	-87.879%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+2.564%	6	1,578	-90.000%
2026-02-12	0.3700	0.3900	0.3700	0.3900	+2.632%	2	1,572	-89.744%
2026-02-10	0.4000	0.4000	0.3800	0.3800	-19.149%	3	1,570	-89.474%
2026-02-04	0.3700	0.4700	0.3500	0.4700	-9.615%	8	1,567	-91.489%
2026-01-26	0.5200	0.5200	0.5200	0.5200	+62.500%	5	1,566	-92.308%
2026-01-23	0.3200	0.3200	0.3200	0.3200	-34.694%	1	1,566	-87.500%
2026-01-08	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,566	-91.837%
2026-01-05	0.5000	0.5400	0.5000	0.5400	-12.903%	2	1,566	-92.593%
2025-12-31	0.6200	0.6200	0.6200	0.6200	+195.238%	1	1,567	-93.548%
2025-12-15	0.2100	0.2100	0.2100	0.2100	-64.407%	1	1,567	-80.952%
2025-12-11	0.5900	0.5900	0.5900	0.5900	-29.762%	2	1,567	-93.220%
2025-12-02	0.8200	0.8400	0.8200	0.8400	-16.000%	3	1,567	-95.238%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-45.946%	1	1,567	-96.000%
2025-11-21	1.8500	1.8500	1.8500	1.8500	+49.194%	50	1,567	-97.838%
2025-10-30	1.2400	1.2400	1.2400	1.2400	0.000%	1	1,617	-96.774%
2025-10-29	1.3000	1.3500	1.2400	1.2400	-11.429%	4	1,617	-96.774%
2025-10-28	1.3000	1.4000	1.3000	1.4000	+2.190%	2	1,619	-97.143%
2025-10-27	1.3000	1.3700	1.3000	1.3700	+11.382%	103	1,665	-97.080%
2025-10-24	1.2300	1.2300	1.2300	1.2300	+13.889%	1	1,665	-96.748%
2025-10-21	1.1500	1.1500	1.0800	1.0800	+10.204%	6	1,664	-96.296%
2025-10-17	0.9800	0.9800	0.9800	0.9800	+2.083%	1	1,658	-95.918%
2025-10-10	0.9200	0.9600	0.9200	0.9600	+5.495%	7	1,658	-95.833%
2025-09-25	1.1400	1.1400	0.9100	0.9100	+2.247%	3	1,663	-95.604%
2025-09-23	0.7500	0.8900	0.7500	0.8900	+4.706%	56	1,663	-95.506%
2025-09-22	0.9000	0.9100	0.8000	0.8500	-11.458%	55	1,613	-95.294%
2025-09-18	0.9700	0.9700	0.9500	0.9600	+1.053%	33	1,558	-95.833%
2025-09-15	0.9500	0.9500	0.9500	0.9500	+4.396%	2	1,558	-95.789%
2025-09-12	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,558	-95.604%
2025-09-11	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,557	-96.190%
2025-09-10	1.0400	1.0400	1.0300	1.0300	0.000%	3	1,557	-96.117%
2025-09-09	1.1500	1.1500	1.0300	1.0300	-14.167%	23	1,554	-96.117%
2025-08-29	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,572	-96.667%
2025-08-28	1.2500	1.2600	1.2200	1.2300	-2.381%	13	1,572	-96.748%
2025-08-26	1.3500	1.3500	1.1900	1.2600	+4.132%	272	1,572	-96.825%
2025-08-25	1.2100	1.2100	1.2100	1.2100	-6.923%	2	1,433	-96.694%
2025-08-21	1.3500	1.3500	1.2500	1.3000	-5.109%	10	1,431	-96.923%
2025-08-20	1.3700	1.3700	1.3700	1.3700	-3.521%	1	1,424	-97.080%
2025-08-18	1.4500	1.4500	1.4200	1.4200	-5.333%	19	1,423	-97.183%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-7.407%	89	1,424	-97.333%
2025-08-06	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,424	-97.531%
2025-08-05	1.7000	1.7000	1.7000	1.7000	-19.048%	2	1,424	-97.647%
2025-08-01	2.1000	2.1000	2.1000	2.1000	+6.599%	1	1,422	-98.095%
2025-07-28	2.1300	2.1300	1.9000	1.9700	+7.065%	3	1,422	-97.970%
2025-07-25	1.8200	1.8400	1.8100	1.8400	-23.333%	31	1,422	-97.826%
2025-07-22	2.4000	2.4100	2.4000	2.4000	-27.273%	10	1,446	-98.333%
2025-07-15	2.9100	3.3000	2.9100	3.3000	+34.146%	6	1,436	-98.788%
2025-07-14	2.4600	2.4600	2.4600	2.4600	-17.172%	5	1,430	-98.374%
2025-07-09	3.0000	3.0900	2.9300	2.9700	-0.669%	492	1,430	-98.653%
2025-07-08	3.0300	3.0300	2.9900	2.9900	+8.727%	10	1,396	-98.662%
2025-07-07	2.7500	2.7500	2.7500	2.7500	-0.722%	120	1,386	-98.545%
2025-07-02	2.8000	2.8000	2.7700	2.7700	-3.819%	15	1,387	-98.556%
2025-07-01	3.0000	3.0000	2.8800	2.8800	-11.927%	26	1,400	-98.611%
2025-06-30	3.2700	3.2700	3.2700	3.2700	-9.167%	1	1,418	-98.777%
2025-06-27	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,419	-98.889%
2025-06-24	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,420	-98.788%
2025-06-18	3.4000	3.4000	3.3000	3.3000	-5.714%	11	1,421	-98.788%
2025-06-17	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,421	-98.857%
2025-06-16	3.4000	3.5000	3.4000	3.5000	+5.105%	6	1,411	-98.857%
2025-06-13	3.3300	3.3300	3.3300	3.3300	-26.000%	2	1,412	-98.799%
2025-06-10	4.5000	4.5000	4.5000	4.5000	-0.442%	2	1,411	-99.111%
2025-06-06	4.4000	4.5200	4.4000	4.5200	+7.619%	120	1,409	-99.115%
2025-06-05	5.0000	5.0000	4.1900	4.2000	-1.176%	860	1,360	-99.048%
2025-06-03	4.1700	4.2500	4.1700	4.2500	-12.190%	21	1,352	-99.059%
2025-05-20	4.8400	4.8400	4.8400	4.8400	-7.102%	20	1,332	-99.174%
2025-05-19	5.2600	5.2600	5.2000	5.2100	-10.172%	6	1,312	-99.232%
2025-05-15	5.8000	5.8000	5.8000	5.8000	-0.855%	10	1,308	-99.310%
2025-05-14	5.8500	5.8500	5.8500	5.8500	+25.268%	1	1,298	-99.316%
2025-05-09	4.6700	4.6700	4.6700	4.6700	-0.638%	2	1,297	-99.143%
2025-05-07	4.7000	4.7000	4.7000	4.7000	-9.615%	10	1,297	-99.149%
2025-05-02	5.2000	5.2000	5.2000	5.2000	+0.971%	2	1,297	-99.231%
2025-05-01	5.1500	5.1600	5.1500	5.1500	+12.200%	26	1,316	-99.223%
2025-04-25	4.5900	4.5900	4.5900	4.5900	+4.318%	10	1,293	-99.129%
2025-04-24	4.1500	4.4000	4.1500	4.4000	-15.709%	5	1,288	-99.091%
2025-04-23	5.2200	5.2200	5.2200	5.2200	+14.725%	10	1,287	-99.234%
2025-04-22	4.5500	4.5500	4.4500	4.5500	-5.208%	12	1,277	-99.121%
2025-04-21	4.6000	4.8000	4.6000	4.8000	+6.667%	3	1,267	-99.167%
2025-04-16	4.4000	4.5000	4.4000	4.5000	-7.216%	2	1,264	-99.111%
2025-04-14	5.1000	5.5500	4.8500	4.8500	-0.411%	14	1,265	-99.175%
2025-04-11	5.0000	5.0000	4.8700	4.8700	-11.293%	4	1,256	-99.179%
2025-04-10	5.6600	5.6600	5.4700	5.4900	-14.884%	32	1,254	-99.271%
2025-04-09	6.4500	6.4500	6.4500	6.4500	-17.834%	1	1,265	-99.380%
2025-04-08	8.2000	8.2000	7.8500	7.8500	+0.128%	82	1,266	-99.490%
2025-04-04	6.6100	7.8400	6.6100	7.8400	+32.881%	6	1,251	-99.490%
2025-04-03	5.9000	5.9500	5.8500	5.9000	+3.509%	12	1,248	-99.322%
2025-04-02	5.6000	5.7000	5.5500	5.7000	-2.564%	14	1,254	-99.298%
2025-04-01	5.7000	5.8500	5.6500	5.8500	+1.211%	8	1,244	-99.316%
2025-03-31	5.8200	5.8300	5.7700	5.7800	-9.262%	14	1,240	-99.308%
2025-03-21	6.3700	6.3700	6.3700	6.3700	+6.167%	10	1,240	-99.372%
2025-03-20	6.0000	6.0000	6.0000	6.0000	-1.478%	1	1,235	-99.333%
2025-03-17	6.0900	6.0900	6.0900	6.0900	-21.923%	15	1,234	-99.343%
2025-03-11	7.8000	7.8000	7.8000	7.8000	-5.455%	5	1,249	-99.487%
2025-03-10	7.9900	8.2500	7.9900	8.2500	+2.104%	7	1,249	-99.515%
2025-03-04	8.2000	8.2000	8.0800	8.0800	+7.733%	706	1,251	-99.505%
2025-02-26	7.5000	7.5000	7.5000	7.5000	+1.488%	1	565	-99.467%
2025-02-24	7.3900	7.3900	7.3900	7.3900	+27.855%	1	565	-99.459%
2025-02-20	5.7800	5.7800	5.7800	5.7800	-14.370%	1	565	-99.308%
2025-02-11	6.7500	6.7500	6.7500	6.7500	+5.469%	1	564	-99.407%
2025-02-10	6.4000	6.4000	6.4000	6.4000	-26.012%	4	563	-99.375%
2025-01-29	8.6500	8.6500	8.6500	8.6500	+6.135%	5	560	-99.538%
2025-01-24	8.1500	8.1500	8.1500	8.1500	+0.617%	2	555	-99.509%
2025-01-21	8.1000	8.1000	8.1000	8.1000	-14.737%	251	314	-99.506%
2024-12-16	9.5000	9.5000	9.5000	9.5000	+8.945%	10	314	-99.579%
2024-12-12	8.7200	8.7200	8.7200	8.7200	-6.237%	2	314	-99.541%
2024-11-14	9.3000	9.3000	9.2000	9.3000	+2.762%	44	312	-99.570%
2024-11-13	9.0500	9.0500	9.0500	9.0500	+21.477%	15	268	-99.558%
2024-11-07	7.4500	7.4500	7.4500	7.4500	-3.247%	2	253	-99.463%
2024-11-06	7.7000	7.7000	7.7000	7.7000	+10.157%	1	251	-99.481%
2024-11-01	7.3600	7.3600	6.9900	6.9900	-6.174%	6	250	-99.428%
2024-10-31	7.4500	7.4500	7.4500	7.4500	+21.138%	1	247	-99.463%
2024-10-29	6.1500	6.1500	6.1500	6.1500	-3.605%	200	247	-99.350%
2024-10-28	6.5000	6.5000	6.3800	6.3800	-4.776%	2	47	-99.373%
2024-10-25	6.6000	6.7000	6.3500	6.7000	+5.512%	38	45	-99.403%
2024-10-24	6.2600	6.4000	5.7900	6.3500	+13.393%	23	26	-99.370%
2024-10-08	5.6000	5.6000	5.6000	5.6000	+5.660%	1	3	-99.286%
2024-09-23	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	-99.245%